SPX270319C07500000
SPX Mar 19 2027 7500.00 Call
optionOPRA
EODOct 28, 2026
530.74USD+2.719%(+14.05)23Vol12,201OI
SPX270319C07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 523.44 | 530.74 | 522.28 | 530.74 | +2.719% | 23 | 12,181 | 0.000% |
| 2026-10-27 | 494.75 | 521.69 | 494.75 | 516.69 | +4.608% | 646 | 11,910 | +2.719% |
| 2026-10-26 | 493.93 | 493.93 | 493.93 | 493.93 | +8.081% | 2 | 11,910 | +7.452% |
| 2026-10-23 | 458.06 | 458.87 | 455.99 | 457.00 | -3.564% | 13 | 11,919 | +16.136% |
| 2026-10-22 | 472.13 | 475.27 | 469.95 | 473.89 | -10.211% | 720 | 11,240 | +11.996% |
| 2026-10-21 | 513.06 | 527.78 | 513.06 | 527.78 | +4.103% | 9 | 11,234 | +0.561% |
| 2026-10-19 | 511.39 | 511.39 | 506.05 | 506.98 | +2.549% | 8 | 11,234 | +4.687% |
| 2026-10-16 | 494.53 | 494.53 | 490.00 | 494.38 | -7.367% | 8 | 11,238 | +7.355% |
| 2026-10-15 | 506.97 | 537.98 | 506.33 | 533.70 | +1.389% | 6 | 11,232 | -0.555% |
| 2026-10-14 | 552.94 | 552.94 | 518.15 | 526.39 | -10.795% | 26 | 11,223 | +0.826% |
| 2026-10-13 | 591.51 | 597.43 | 577.50 | 590.09 | -0.103% | 23 | 11,223 | -10.058% |
| 2026-10-12 | 591.77 | 592.81 | 587.03 | 590.70 | -1.115% | 48 | 11,222 | -10.151% |
| 2026-10-09 | 584.59 | 601.89 | 584.59 | 597.36 | +5.377% | 60 | 11,243 | -11.152% |
| 2026-10-08 | 574.66 | 574.66 | 566.88 | 566.88 | -4.110% | 49 | 11,254 | -6.375% |
| 2026-10-07 | 591.12 | 591.19 | 591.12 | 591.18 | -2.985% | 408 | 10,868 | -10.224% |
| 2026-10-06 | 609.37 | 609.37 | 609.37 | 609.37 | +5.144% | 1 | 10,867 | -12.903% |
| 2026-10-05 | 550.00 | 579.56 | 550.00 | 579.56 | +17.965% | 88 | 10,829 | -8.424% |
| 2026-10-01 | 491.30 | 491.30 | 491.30 | 491.30 | -6.401% | 1 | 10,829 | +8.028% |
| 2026-09-30 | 524.90 | 524.90 | 524.90 | 524.90 | +2.244% | 1 | 10,828 | +1.113% |
| 2026-09-29 | 510.52 | 513.38 | 504.75 | 513.38 | -9.361% | 11 | 10,829 | +3.382% |
| 2026-09-25 | 566.71 | 566.71 | 566.40 | 566.40 | +4.897% | 101 | 10,729 | -6.296% |
| 2026-09-24 | 535.05 | 539.96 | 531.69 | 539.96 | -1.287% | 255 | 10,877 | -1.708% |
| 2026-09-23 | 554.31 | 554.31 | 547.00 | 547.00 | -6.671% | 2 | 10,876 | -2.973% |
| 2026-09-22 | 587.26 | 587.26 | 586.10 | 586.10 | -0.087% | 2 | 10,876 | -9.445% |
| 2026-09-21 | 569.56 | 586.61 | 569.56 | 586.61 | +16.089% | 2 | 10,874 | -9.524% |
| 2026-09-18 | 506.60 | 506.60 | 489.20 | 505.31 | -0.647% | 11 | 10,873 | +5.033% |
| 2026-09-17 | 496.26 | 508.60 | 490.70 | 508.60 | +11.977% | 14 | 10,872 | +4.353% |
| 2026-09-16 | 501.67 | 501.67 | 436.20 | 454.20 | -4.860% | 126 | 10,972 | +16.852% |
| 2026-09-15 | 492.37 | 492.37 | 472.67 | 477.40 | -6.978% | 9 | 10,971 | +11.173% |
| 2026-09-14 | 489.90 | 515.54 | 489.90 | 513.21 | +4.165% | 11 | 10,969 | +3.416% |
| 2026-09-10 | 497.87 | 497.87 | 489.50 | 492.69 | -4.910% | 56 | 10,957 | +7.723% |
| 2026-09-09 | 515.67 | 522.97 | 515.67 | 518.13 | -6.573% | 7 | 10,955 | +2.434% |
| 2026-09-08 | 554.58 | 554.58 | 554.58 | 554.58 | -3.405% | 1 | 10,954 | -4.299% |
| 2026-09-04 | 574.13 | 574.13 | 574.13 | 574.13 | -3.326% | 1 | 10,954 | -7.558% |
| 2026-09-03 | 596.90 | 596.90 | 593.88 | 593.88 | +14.348% | 3 | 10,956 | -10.632% |
| 2026-09-01 | 532.61 | 532.61 | 517.79 | 519.36 | -11.432% | 187 | 10,993 | +2.191% |
| 2026-08-28 | 607.69 | 607.69 | 586.40 | 586.40 | -1.023% | 2 | 10,993 | -9.492% |
| 2026-08-27 | 582.02 | 592.46 | 582.02 | 592.46 | +5.840% | 2 | 10,991 | -10.418% |
| 2026-08-24 | 557.86 | 559.77 | 557.86 | 559.77 | -7.662% | 17 | 10,993 | -5.186% |
| 2026-08-19 | 606.22 | 606.22 | 606.22 | 606.22 | -0.291% | 2 | 10,991 | -12.451% |
| 2026-08-18 | 607.99 | 607.99 | 607.99 | 607.99 | -6.804% | 2 | 10,989 | -12.706% |
| 2026-08-17 | 664.31 | 664.31 | 652.38 | 652.38 | -3.090% | 7 | 10,982 | -18.646% |
| 2026-08-14 | 673.18 | 673.18 | 673.18 | 673.18 | -1.338% | 1 | 10,981 | -21.159% |
| 2026-08-13 | 682.31 | 682.31 | 682.31 | 682.31 | +6.478% | 2 | 11,014 | -22.214% |
| 2026-08-11 | 640.62 | 642.54 | 640.37 | 640.80 | -2.494% | 19 | 11,013 | -17.175% |
| 2026-08-10 | 657.44 | 657.44 | 657.19 | 657.19 | +3.150% | 7 | 11,010 | -19.241% |
| 2026-08-06 | 637.12 | 637.12 | 637.12 | 637.12 | -2.372% | 1 | 11,010 | -16.697% |
| 2026-08-05 | 651.67 | 654.41 | 651.67 | 652.60 | +35.791% | 5 | 11,028 | -18.673% |
| 2026-07-31 | 482.60 | 482.60 | 480.59 | 480.59 | +6.727% | 4 | 11,027 | +10.435% |
| 2026-07-30 | 417.00 | 450.40 | 417.00 | 450.30 | +15.758% | 8 | 11,027 | +17.864% |
| 2026-07-29 | 445.00 | 454.00 | 389.00 | 389.00 | -14.272% | 33 | 11,026 | +36.437% |
| 2026-07-28 | 457.43 | 461.18 | 453.76 | 453.76 | +3.299% | 114 | 11,045 | +16.965% |
| 2026-07-27 | 438.90 | 440.39 | 435.00 | 439.27 | -7.759% | 105 | 11,047 | +20.823% |
| 2026-07-24 | 464.17 | 476.22 | 464.17 | 476.22 | +6.266% | 101 | 11,046 | +11.448% |
| 2026-07-23 | 465.00 | 480.50 | 448.14 | 448.14 | -13.033% | 299 | 10,941 | +18.432% |
| 2026-07-21 | 494.90 | 515.30 | 494.90 | 515.30 | +7.377% | 8 | 10,940 | +2.996% |
| 2026-07-20 | 518.20 | 518.20 | 479.00 | 479.90 | -6.182% | 5 | 10,940 | +10.594% |
| 2026-07-17 | 485.70 | 511.52 | 483.00 | 511.52 | -9.034% | 3 | 10,940 | +3.757% |
| 2026-07-15 | 572.17 | 572.17 | 562.32 | 562.32 | +2.754% | 2 | 10,941 | -5.616% |
| 2026-07-14 | 547.25 | 547.25 | 547.25 | 547.25 | -0.875% | 2 | 10,911 | -3.017% |
| 2026-07-09 | 552.65 | 553.02 | 549.37 | 552.08 | +11.374% | 110 | 10,835 | -3.865% |
| 2026-07-08 | 496.60 | 496.60 | 495.70 | 495.70 | -5.471% | 602 | 10,833 | +7.069% |
| 2026-07-07 | 539.01 | 539.01 | 524.39 | 524.39 | -6.577% | 32 | 10,802 | +1.211% |
| 2026-07-06 | 536.20 | 561.31 | 536.20 | 561.31 | +12.105% | 28 | 10,796 | -5.446% |
| 2026-07-02 | 508.91 | 508.91 | 497.52 | 500.70 | -8.219% | 47 | 10,749 | +6.000% |
| 2026-07-01 | 545.22 | 545.54 | 545.22 | 545.54 | +1.118% | 4 | 10,749 | -2.713% |
| 2026-06-30 | 525.73 | 539.75 | 521.48 | 539.51 | +19.514% | 40 | 10,749 | -1.626% |
| 2026-06-26 | 465.78 | 481.30 | 435.00 | 451.42 | -5.329% | 205 | 10,753 | +17.571% |
| 2026-06-25 | 476.83 | 476.83 | 476.83 | 476.83 | -6.705% | 150 | 10,639 | +11.306% |
| 2026-06-24 | 506.00 | 513.85 | 506.00 | 511.10 | +6.192% | 6 | 10,631 | +3.843% |
| 2026-06-23 | 484.00 | 505.50 | 481.30 | 481.30 | -11.076% | 158 | 10,603 | +10.272% |
| 2026-06-22 | 573.84 | 581.02 | 541.25 | 541.25 | -2.391% | 53 | 10,645 | -1.942% |
| 2026-06-18 | 554.51 | 554.51 | 554.51 | 554.51 | +1.007% | 1 | 10,645 | -4.287% |
| 2026-06-17 | 568.01 | 574.30 | 548.98 | 548.98 | -5.247% | 10 | 10,647 | -3.323% |
| 2026-06-16 | 596.57 | 596.57 | 579.38 | 579.38 | -3.453% | 264 | 10,729 | -8.395% |
| 2026-06-15 | 595.40 | 601.00 | 595.40 | 600.10 | +12.612% | 6 | 10,729 | -11.558% |
| 2026-06-12 | 532.89 | 532.89 | 532.89 | 532.89 | +9.042% | 182 | 10,879 | -0.403% |
| 2026-06-11 | 488.70 | 488.70 | 488.70 | 488.70 | +11.068% | 120 | 10,778 | +8.602% |
| 2026-06-10 | 448.50 | 448.50 | 440.00 | 440.00 | -3.509% | 171 | 10,818 | +20.623% |
| 2026-06-09 | 536.49 | 536.49 | 456.00 | 456.00 | -12.459% | 302 | 10,662 | +16.390% |
| 2026-06-08 | 533.55 | 555.00 | 517.79 | 520.90 | -0.470% | 337 | 10,498 | +1.889% |
| 2026-06-05 | 589.80 | 590.50 | 521.03 | 523.36 | -19.544% | 375 | 10,568 | +1.410% |
| 2026-06-04 | 613.22 | 650.49 | 611.41 | 650.49 | +2.134% | 56 | 10,617 | -18.409% |
| 2026-06-03 | 637.68 | 637.68 | 636.90 | 636.90 | -3.586% | 23 | 10,639 | -16.668% |
| 2026-06-02 | 651.73 | 663.46 | 648.91 | 660.59 | +0.787% | 99 | 10,705 | -19.657% |
| 2026-06-01 | 639.81 | 655.43 | 639.68 | 655.43 | +2.261% | 5 | 10,707 | -19.024% |
| 2026-05-29 | 640.94 | 640.94 | 640.94 | 640.94 | +2.217% | 1 | 10,707 | -17.193% |
| 2026-05-28 | 627.28 | 627.28 | 627.04 | 627.04 | +4.232% | 2 | 10,707 | -15.358% |
| 2026-05-27 | 601.13 | 601.58 | 601.13 | 601.58 | -0.290% | 5 | 10,710 | -11.776% |
| 2026-05-26 | 611.07 | 611.90 | 603.33 | 603.33 | +5.404% | 3 | 10,710 | -12.032% |
| 2026-05-22 | 585.38 | 590.10 | 572.40 | 572.40 | +8.493% | 3 | 10,710 | -7.278% |
| 2026-05-21 | 526.83 | 527.59 | 526.83 | 527.59 | +3.963% | 5 | 10,710 | +0.597% |
| 2026-05-19 | 501.00 | 507.48 | 501.00 | 507.48 | -3.859% | 251 | 10,640 | +4.583% |
| 2026-05-18 | 524.45 | 528.51 | 514.92 | 527.85 | -7.258% | 48 | 10,664 | +0.548% |
| 2026-05-15 | 570.05 | 570.05 | 569.16 | 569.16 | -7.320% | 4 | 10,660 | -6.750% |
| 2026-05-14 | 598.40 | 626.46 | 598.40 | 614.11 | +5.535% | 404 | 10,599 | -13.576% |
| 2026-05-13 | 581.90 | 581.90 | 581.90 | 581.90 | +3.768% | 205 | 10,404 | -8.792% |
| 2026-05-11 | 542.87 | 560.77 | 542.87 | 560.77 | +6.034% | 68 | 10,336 | -5.355% |
| 2026-05-08 | 528.86 | 528.86 | 528.86 | 528.86 | +6.368% | 15 | 10,321 | +0.355% |
| 2026-05-07 | 520.82 | 520.82 | 497.20 | 497.20 | +0.386% | 4 | 10,308 | +6.746% |
| 2026-05-06 | 495.06 | 495.29 | 495.06 | 495.29 | +9.365% | 699 | 10,100 | +7.157% |
| 2026-05-05 | 452.71 | 452.88 | 452.71 | 452.88 | +9.920% | 88 | 10,020 | +17.192% |
| 2026-05-04 | 420.74 | 431.05 | 412.01 | 412.01 | -3.965% | 622 | 9,552 | +28.817% |
| 2026-05-01 | 437.28 | 437.28 | 429.02 | 429.02 | +4.126% | 271 | 9,332 | +23.710% |
| 2026-04-30 | 376.50 | 412.02 | 376.50 | 412.02 | +11.477% | 434 | 9,332 | +28.814% |
| 2026-04-29 | 369.40 | 369.60 | 369.40 | 369.60 | -2.478% | 10 | 9,325 | +43.598% |
| 2026-04-28 | 370.66 | 379.01 | 370.66 | 378.99 | -5.134% | 17 | 9,335 | +40.041% |
| 2026-04-27 | 399.50 | 399.50 | 399.50 | 399.50 | +2.544% | 30 | 9,323 | +32.851% |
| 2026-04-24 | 374.92 | 389.59 | 374.85 | 389.59 | +7.142% | 33 | 9,293 | +36.230% |
| 2026-04-22 | 363.17 | 363.62 | 363.17 | 363.62 | -3.636% | 42 | 9,292 | +45.960% |
| 2026-04-21 | 378.28 | 378.28 | 377.34 | 377.34 | +2.932% | 11 | 9,339 | +40.653% |
| 2026-04-20 | 366.73 | 366.87 | 366.59 | 366.59 | -2.044% | 4 | 9,339 | +44.778% |
| 2026-04-17 | 375.01 | 375.01 | 374.24 | 374.24 | +14.450% | 3 | 9,339 | +41.818% |
| 2026-04-16 | 327.00 | 327.00 | 325.97 | 326.99 | +1.939% | 58 | 9,339 | +62.311% |
| 2026-04-15 | 311.11 | 321.21 | 311.11 | 320.77 | +11.394% | 912 | 9,339 | +65.458% |
| 2026-04-14 | 266.48 | 288.16 | 266.37 | 287.96 | +25.021% | 195 | 9,367 | +84.310% |
| 2026-04-13 | 230.33 | 230.33 | 230.33 | 230.33 | +2.314% | 240 | 9,367 | +130.426% |
| 2026-04-10 | 226.90 | 231.80 | 225.12 | 225.12 | +4.610% | 288 | 9,227 | +135.759% |
| 2026-04-09 | 208.50 | 215.20 | 208.39 | 215.20 | +3.233% | 10 | 9,180 | +146.626% |
| 2026-04-08 | 209.84 | 209.92 | 208.46 | 208.46 | +24.565% | 30 | 9,180 | +154.600% |
| 2026-04-06 | 167.35 | 167.35 | 167.35 | 167.35 | +2.198% | 1,405 | 9,180 | +217.144% |
| 2026-04-02 | 149.34 | 163.77 | 149.34 | 163.75 | -5.270% | 441 | 7,975 | +224.116% |
| 2026-04-01 | 169.64 | 172.86 | 168.64 | 172.86 | +8.655% | 397 | 7,975 | +207.035% |
| 2026-03-31 | 144.20 | 160.30 | 137.73 | 159.09 | +28.849% | 254 | 7,623 | +233.610% |
| 2026-03-30 | 131.75 | 133.94 | 123.10 | 123.47 | -7.665% | 200 | 7,650 | +329.853% |
| 2026-03-27 | 141.28 | 142.50 | 133.72 | 133.72 | -14.687% | 628 | 7,545 | +296.904% |
| 2026-03-26 | 177.03 | 177.38 | 156.74 | 156.74 | -17.679% | 41 | 7,021 | +238.612% |
| 2026-03-25 | 190.40 | 190.40 | 190.40 | 190.40 | +4.192% | 52 | 7,020 | +178.750% |
| 2026-03-24 | 175.80 | 184.57 | 175.80 | 182.74 | -3.092% | 31 | 6,970 | +190.434% |
| 2026-03-23 | 194.30 | 194.30 | 183.53 | 188.57 | +10.210% | 506 | 6,967 | +181.455% |
| 2026-03-20 | 179.10 | 179.10 | 164.70 | 171.10 | -18.625% | 19 | 6,965 | +210.193% |
| 2026-03-18 | 210.14 | 210.26 | 210.14 | 210.26 | -5.607% | 77 | 6,964 | +152.421% |
| 2026-03-17 | 231.55 | 231.79 | 222.75 | 222.75 | +1.089% | 37 | 6,901 | +138.267% |
| 2026-03-16 | 220.35 | 220.35 | 220.35 | 220.35 | +6.655% | 2 | 6,898 | +140.862% |
| 2026-03-13 | 224.00 | 224.00 | 206.60 | 206.60 | -7.912% | 2 | 6,898 | +156.893% |
| 2026-03-12 | 231.96 | 232.21 | 224.35 | 224.35 | -11.978% | 24 | 6,897 | +136.568% |
| 2026-03-10 | 264.55 | 264.55 | 254.88 | 254.88 | +0.031% | 6 | 6,548 | +108.231% |
| 2026-03-09 | 211.20 | 254.80 | 211.20 | 254.80 | +5.276% | 2 | 6,548 | +108.297% |
| 2026-03-06 | 242.74 | 242.74 | 241.13 | 242.03 | -12.340% | 883 | 6,548 | +119.287% |
| 2026-03-04 | 268.34 | 276.10 | 268.34 | 276.10 | +9.498% | 213 | 5,568 | +92.227% |
| 2026-03-03 | 238.51 | 252.15 | 238.21 | 252.15 | -7.897% | 5 | 5,367 | +110.486% |
| 2026-02-27 | 273.77 | 273.77 | 273.77 | 273.77 | -9.882% | 7 | 5,368 | +93.863% |
| 2026-02-26 | 303.79 | 303.79 | 303.79 | 303.79 | -3.042% | 1 | 5,368 | +74.706% |
| 2026-02-25 | 311.87 | 313.62 | 311.71 | 313.32 | +14.555% | 160 | 5,367 | +69.392% |
| 2026-02-23 | 291.45 | 291.45 | 272.27 | 273.51 | -7.127% | 8 | 5,367 | +94.048% |
| 2026-02-20 | 287.81 | 300.30 | 287.81 | 294.50 | +6.184% | 14 | 5,363 | +80.217% |
| 2026-02-17 | 265.63 | 277.57 | 264.15 | 277.35 | +0.965% | 46 | 5,358 | +91.361% |
| 2026-02-13 | 274.50 | 279.90 | 273.70 | 274.70 | -18.302% | 11 | 5,350 | +93.207% |
| 2026-02-09 | 336.71 | 336.81 | 336.02 | 336.24 | +4.585% | 62 | 5,100 | +57.846% |
| 2026-02-06 | 321.77 | 321.77 | 321.50 | 321.50 | +14.116% | 2 | 5,100 | +65.082% |
| 2026-02-05 | 268.97 | 281.79 | 268.97 | 281.73 | -17.637% | 7 | 5,100 | +88.386% |
| 2026-02-02 | 342.34 | 342.34 | 342.06 | 342.06 | -0.128% | 2 | 5,101 | +55.160% |
| 2026-01-29 | 323.27 | 342.50 | 323.27 | 342.50 | -3.380% | 2 | 5,101 | +54.961% |
| 2026-01-28 | 354.48 | 354.48 | 354.48 | 354.48 | +13.776% | 1 | 5,100 | +49.724% |
| 2026-01-23 | 318.36 | 318.36 | 311.21 | 311.56 | +0.575% | 4 | 5,099 | +70.349% |
| 2026-01-21 | 309.49 | 309.78 | 309.49 | 309.78 | +5.673% | 2 | 5,099 | +71.328% |
| 2026-01-20 | 296.80 | 296.80 | 293.15 | 293.15 | -6.937% | 172 | 5,099 | +81.047% |
| 2026-01-14 | 315.00 | 315.00 | 315.00 | 315.00 | -9.428% | 6 | 5,099 | +68.489% |
| 2026-01-12 | 347.79 | 347.79 | 347.79 | 347.79 | +3.530% | 1 | 5,099 | +52.604% |
| 2026-01-09 | 335.93 | 335.93 | 335.93 | 335.93 | +14.227% | 3,004 | 5,098 | +57.991% |
| 2026-01-02 | 294.09 | 294.09 | 294.09 | 294.09 | 0.000% | 1 | 94 | +80.469% |